8940 (株)インテリックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 23,000 | 23,400 | 21,200 | 21,600 | 33 | 216 |
| 2008-12-29 | 22,800 | 23,800 | 22,800 | 23,000 | 37 | 230 |
| 2008-12-26 | 21,700 | 22,800 | 21,700 | 22,800 | 6 | 228 |
| 2008-12-25 | 24,500 | 24,500 | 23,500 | 23,500 | 107 | 235 |
| 2008-12-24 | 22,000 | 22,800 | 22,000 | 22,100 | 44 | 221 |
| 2008-12-22 | 23,300 | 23,300 | 22,400 | 22,650 | 32 | 226.50 |
| 2008-12-19 | 23,300 | 23,880 | 23,300 | 23,880 | 11 | 238.80 |
| 2008-12-18 | 23,310 | 23,310 | 23,000 | 23,300 | 23 | 233 |
| 2008-12-17 | 23,000 | 23,610 | 23,000 | 23,300 | 50 | 233 |
| 2008-12-16 | 23,400 | 23,400 | 23,300 | 23,300 | 12 | 233 |
| 2008-12-15 | 24,400 | 24,500 | 23,800 | 24,500 | 43 | 245 |
| 2008-12-12 | 25,000 | 25,000 | 23,000 | 23,610 | 52 | 236.10 |
| 2008-12-11 | 25,400 | 25,400 | 24,510 | 24,510 | 60 | 245.10 |
| 2008-12-10 | 22,300 | 23,500 | 22,300 | 23,000 | 32 | 230 |
| 2008-12-09 | 21,050 | 21,800 | 21,000 | 21,800 | 75 | 218 |
| 2008-12-08 | 21,200 | 21,400 | 21,010 | 21,210 | 23 | 212.10 |
| 2008-12-05 | 24,710 | 24,710 | 23,300 | 23,300 | 88 | 233 |
| 2008-12-04 | 21,990 | 22,600 | 21,700 | 21,710 | 51 | 217.10 |
| 2008-12-03 | 22,210 | 22,310 | 21,700 | 22,290 | 12 | 222.90 |
| 2008-12-02 | 23,110 | 24,600 | 22,150 | 22,150 | 34 | 221.50 |
| 2008-12-01 | 23,600 | 24,000 | 23,600 | 23,600 | 24 | 236 |
| 2008-11-28 | 23,000 | 24,200 | 23,000 | 23,600 | 26 | 236 |
| 2008-11-27 | 24,000 | 24,000 | 23,050 | 23,050 | 16 | 230.50 |
| 2008-11-26 | 23,200 | 23,300 | 23,200 | 23,300 | 9 | 233 |
| 2008-11-25 | 25,500 | 25,500 | 24,400 | 24,400 | 65 | 244 |
| 2008-11-21 | 23,600 | 23,600 | 22,200 | 22,500 | 45 | 225 |
| 2008-11-20 | 25,000 | 25,000 | 23,360 | 23,900 | 58 | 239 |
| 2008-11-19 | 28,200 | 28,200 | 26,190 | 26,190 | 42 | 261.90 |
| 2008-11-18 | 31,000 | 31,100 | 29,000 | 29,000 | 37 | 290 |
| 2008-11-17 | 33,000 | 33,000 | 31,000 | 31,000 | 19 | 310 |
| 2008-11-14 | 33,700 | 33,800 | 32,200 | 32,200 | 35 | 322 |
| 2008-11-13 | 32,900 | 32,900 | 32,000 | 32,000 | 20 | 320 |
| 2008-11-12 | 30,400 | 34,100 | 30,400 | 34,100 | 53 | 341 |
| 2008-11-11 | 29,300 | 32,000 | 29,000 | 32,000 | 55 | 320 |
| 2008-11-10 | 32,600 | 32,600 | 28,900 | 29,000 | 14 | 290 |
| 2008-11-07 | 31,200 | 32,400 | 29,600 | 29,800 | 118 | 298 |
| 2008-11-06 | 27,600 | 30,000 | 27,300 | 30,000 | 117 | 300 |
| 2008-11-05 | 26,800 | 27,000 | 25,900 | 27,000 | 222 | 270 |
| 2008-11-04 | 25,500 | 25,500 | 24,500 | 24,500 | 55 | 245 |
| 2008-10-31 | 25,000 | 26,500 | 24,900 | 25,500 | 88 | 255 |
| 2008-10-30 | 22,200 | 25,000 | 22,200 | 24,990 | 59 | 249.90 |
| 2008-10-29 | 23,700 | 23,700 | 23,000 | 23,100 | 133 | 231 |
| 2008-10-28 | 20,000 | 20,100 | 20,000 | 20,100 | 328 | 201 |
| 2008-10-27 | 23,900 | 24,400 | 23,000 | 23,000 | 122 | 230 |
| 2008-10-24 | 24,900 | 25,000 | 24,000 | 24,500 | 105 | 245 |
| 2008-10-23 | 23,000 | 23,000 | 22,500 | 22,800 | 43 | 228 |
| 2008-10-22 | 23,400 | 23,800 | 22,600 | 23,400 | 57 | 234 |
| 2008-10-21 | 22,100 | 22,800 | 21,500 | 22,800 | 27 | 228 |
| 2008-10-20 | 20,500 | 20,500 | 19,000 | 20,000 | 47 | 200 |
| 2008-10-17 | 21,200 | 23,000 | 20,700 | 20,700 | 73 | 207 |
| 2008-10-16 | 20,300 | 21,600 | 20,300 | 21,500 | 97 | 215 |
| 2008-10-15 | 23,020 | 23,020 | 22,020 | 23,000 | 119 | 230 |
| 2008-10-10 | 20,000 | 20,000 | 17,500 | 18,020 | 206 | 180.20 |
| 2008-10-09 | 17,500 | 22,000 | 17,500 | 20,100 | 519 | 201 |
| 2008-10-08 | 20,000 | 20,000 | 20,000 | 20,000 | 62 | 200 |
| 2008-10-06 | 26,000 | 26,000 | 26,000 | 26,000 | 76 | 260 |
| 2008-10-03 | 29,000 | 29,000 | 29,000 | 29,000 | 73 | 290 |
| 2008-10-01 | 37,000 | 37,000 | 37,000 | 37,000 | 71 | 370 |
| 2008-09-30 | 37,500 | 41,500 | 37,500 | 41,000 | 197 | 410 |
| 2008-09-29 | 42,100 | 42,500 | 41,400 | 41,500 | 278 | 415 |
| 2008-09-26 | 45,400 | 46,000 | 43,750 | 44,500 | 171 | 445 |
| 2008-09-25 | 44,300 | 46,200 | 42,300 | 46,200 | 139 | 462 |
| 2008-09-24 | 42,700 | 43,500 | 41,000 | 43,500 | 48 | 435 |
| 2008-09-22 | 44,300 | 44,300 | 42,050 | 43,000 | 121 | 430 |
| 2008-09-19 | 43,700 | 44,000 | 41,600 | 41,600 | 233 | 416 |
| 2008-09-18 | 47,000 | 47,000 | 44,000 | 44,500 | 148 | 445 |
| 2008-09-17 | 49,800 | 51,500 | 46,800 | 47,100 | 272 | 471 |
| 2008-09-16 | 47,400 | 49,700 | 47,400 | 49,000 | 438 | 490 |
| 2008-09-12 | 51,400 | 53,300 | 50,100 | 52,400 | 135 | 524 |
| 2008-09-11 | 50,600 | 55,000 | 48,500 | 51,900 | 650 | 519 |
| 2008-09-10 | 45,650 | 50,100 | 43,800 | 50,100 | 535 | 501 |
| 2008-09-09 | 45,900 | 46,900 | 43,650 | 46,050 | 332 | 460.50 |
| 2008-09-08 | 43,100 | 43,100 | 42,100 | 43,100 | 273 | 431 |
| 2008-09-05 | 38,350 | 39,100 | 36,100 | 39,100 | 236 | 391 |
| 2008-09-04 | 36,200 | 37,950 | 35,300 | 37,950 | 94 | 379.50 |
| 2008-09-03 | 38,050 | 39,500 | 34,200 | 34,600 | 412 | 346 |
| 2008-09-02 | 31,700 | 36,050 | 31,700 | 36,050 | 300 | 360.50 |
| 2008-09-01 | 31,300 | 32,050 | 30,500 | 32,050 | 109 | 320.50 |
| 2008-08-29 | 31,300 | 31,850 | 30,000 | 30,000 | 414 | 300 |
| 2008-08-28 | 32,000 | 32,050 | 29,500 | 29,500 | 745 | 295 |
| 2008-08-27 | 35,500 | 35,800 | 33,500 | 33,500 | 741 | 335 |
| 2008-08-26 | 37,200 | 38,000 | 36,700 | 37,500 | 480 | 375 |
| 2008-08-25 | 39,350 | 40,500 | 38,400 | 38,800 | 946 | 388 |
| 2008-08-22 | 35,750 | 36,550 | 34,000 | 36,550 | 1,877 | 365.50 |
| 2008-08-21 | 32,550 | 32,550 | 32,550 | 32,550 | 83 | 325.50 |
| 2008-08-20 | 23,890 | 29,550 | 23,550 | 29,550 | 1,710 | 295.50 |
| 2008-08-19 | 29,000 | 29,000 | 26,550 | 26,550 | 580 | 265.50 |
| 2008-08-18 | 30,500 | 33,300 | 29,800 | 30,550 | 636 | 305.50 |
| 2008-08-15 | 33,000 | 33,800 | 32,200 | 33,700 | 380 | 337 |
| 2008-08-14 | 36,600 | 37,000 | 35,600 | 36,200 | 448 | 362 |
| 2008-08-13 | 39,500 | 39,800 | 38,600 | 39,600 | 113 | 396 |
| 2008-08-12 | 39,700 | 40,400 | 39,000 | 39,500 | 118 | 395 |
| 2008-08-11 | 41,400 | 41,400 | 39,200 | 39,800 | 146 | 398 |
| 2008-08-08 | 40,400 | 41,400 | 39,600 | 41,000 | 246 | 410 |
| 2008-08-07 | 43,000 | 43,100 | 42,000 | 42,000 | 83 | 420 |
| 2008-08-06 | 43,050 | 43,900 | 43,050 | 43,100 | 22 | 431 |
| 2008-08-05 | 44,700 | 44,800 | 42,400 | 43,050 | 79 | 430.50 |
| 2008-08-04 | 46,000 | 46,500 | 42,250 | 43,500 | 189 | 435 |
| 2008-08-01 | 47,850 | 47,850 | 45,800 | 46,250 | 81 | 462.50 |
| 2008-07-31 | 48,000 | 48,000 | 46,500 | 47,500 | 102 | 475 |
| 2008-07-30 | 46,400 | 47,500 | 46,400 | 47,200 | 148 | 472 |
| 2008-07-29 | 46,150 | 46,150 | 44,800 | 45,200 | 152 | 452 |
| 2008-07-28 | 46,500 | 47,800 | 45,100 | 45,750 | 132 | 457.50 |
| 2008-07-25 | 50,200 | 50,200 | 46,900 | 46,900 | 126 | 469 |
| 2008-07-24 | 48,750 | 51,500 | 48,750 | 50,200 | 174 | 502 |
| 2008-07-23 | 45,200 | 49,100 | 45,200 | 49,000 | 217 | 490 |
| 2008-07-22 | 47,000 | 47,550 | 45,050 | 45,100 | 464 | 451 |
| 2008-07-18 | 49,700 | 50,400 | 47,900 | 48,200 | 155 | 482 |
| 2008-07-17 | 46,750 | 49,700 | 46,750 | 49,700 | 138 | 497 |
| 2008-07-16 | 46,250 | 47,400 | 45,950 | 46,000 | 126 | 460 |
| 2008-07-15 | 47,500 | 48,000 | 46,500 | 46,650 | 210 | 466.50 |
| 2008-07-14 | 50,000 | 50,000 | 47,900 | 50,000 | 518 | 500 |
| 2008-07-11 | 50,400 | 50,400 | 48,400 | 50,400 | 1,048 | 504 |
| 2008-07-10 | 40,800 | 46,400 | 40,800 | 46,400 | 543 | 464 |
| 2008-07-09 | 43,600 | 44,200 | 42,200 | 42,400 | 228 | 424 |
| 2008-07-08 | 44,950 | 45,000 | 42,000 | 43,200 | 177 | 432 |
| 2008-07-07 | 46,050 | 46,500 | 44,500 | 45,600 | 347 | 456 |
| 2008-07-04 | 48,700 | 49,500 | 46,000 | 46,900 | 164 | 469 |
| 2008-07-03 | 45,900 | 48,150 | 45,900 | 47,500 | 115 | 475 |
| 2008-07-02 | 50,500 | 50,500 | 47,000 | 47,100 | 270 | 471 |
| 2008-07-01 | 48,400 | 51,000 | 48,300 | 51,000 | 94 | 510 |
| 2008-06-30 | 48,550 | 49,900 | 47,900 | 49,000 | 244 | 490 |
| 2008-06-27 | 49,000 | 49,000 | 46,800 | 47,000 | 271 | 470 |
| 2008-06-26 | 52,600 | 52,600 | 49,000 | 49,100 | 241 | 491 |
| 2008-06-25 | 56,000 | 56,000 | 51,500 | 52,100 | 443 | 521 |
| 2008-06-24 | 57,600 | 57,600 | 55,000 | 56,500 | 198 | 565 |
| 2008-06-23 | 55,100 | 59,000 | 55,100 | 57,600 | 264 | 576 |
| 2008-06-20 | 60,400 | 61,200 | 57,100 | 57,100 | 143 | 571 |
| 2008-06-19 | 65,900 | 65,900 | 60,000 | 60,900 | 741 | 609 |
| 2008-06-18 | 60,900 | 60,900 | 60,900 | 60,900 | 320 | 609 |
| 2008-06-17 | 53,300 | 56,200 | 52,000 | 55,900 | 265 | 559 |
| 2008-06-16 | 53,700 | 54,300 | 51,300 | 54,300 | 630 | 543 |
| 2008-06-13 | 56,500 | 56,500 | 54,500 | 55,000 | 709 | 550 |
| 2008-06-12 | 56,500 | 59,000 | 55,600 | 58,000 | 537 | 580 |
| 2008-06-11 | 63,100 | 63,100 | 60,500 | 60,500 | 331 | 605 |
| 2008-06-10 | 66,900 | 66,900 | 63,100 | 63,800 | 359 | 638 |
| 2008-06-09 | 66,000 | 67,800 | 66,000 | 66,900 | 243 | 669 |
| 2008-06-06 | 69,900 | 70,000 | 68,200 | 68,800 | 305 | 688 |
| 2008-06-05 | 69,500 | 70,000 | 69,000 | 69,400 | 289 | 694 |
| 2008-06-04 | 73,000 | 73,000 | 69,200 | 69,900 | 291 | 699 |
| 2008-06-03 | 72,000 | 73,000 | 71,800 | 72,000 | 214 | 720 |
| 2008-06-02 | 73,400 | 75,300 | 72,100 | 72,600 | 495 | 726 |
| 2008-05-30 | 78,200 | 80,500 | 74,000 | 76,400 | 1,362 | 764 |
| 2008-05-29 | 70,200 | 73,200 | 70,200 | 73,200 | 418 | 732 |
| 2008-05-28 | 70,000 | 71,400 | 68,200 | 68,200 | 555 | 682 |
| 2008-05-27 | 70,800 | 73,000 | 69,900 | 70,500 | 1,131 | 705 |
| 2008-05-26 | 77,000 | 77,000 | 73,000 | 73,000 | 1,311 | 730 |
| 2008-05-23 | 77,000 | 78,000 | 76,200 | 77,100 | 1,205 | 771 |
| 2008-05-22 | 80,400 | 81,400 | 79,000 | 80,000 | 948 | 800 |
| 2008-05-21 | 81,000 | 83,800 | 81,000 | 81,400 | 3,531 | 814 |
| 2008-05-20 | 99,700 | 102,000 | 99,000 | 101,000 | 446 | 1,010 |
| 2008-05-19 | 96,000 | 99,900 | 94,200 | 99,000 | 608 | 990 |
| 2008-05-16 | 99,900 | 99,900 | 94,800 | 97,000 | 660 | 970 |
| 2008-05-15 | 102,000 | 104,000 | 99,000 | 99,000 | 482 | 990 |
| 2008-05-14 | 99,800 | 104,000 | 97,800 | 104,000 | 476 | 1,040 |
| 2008-05-13 | 100,000 | 101,000 | 98,500 | 99,900 | 463 | 999 |
| 2008-05-12 | 99,000 | 102,000 | 91,400 | 98,500 | 1,233 | 985 |
| 2008-05-09 | 121,000 | 121,000 | 105,000 | 107,000 | 931 | 1,070 |
| 2008-05-08 | 114,000 | 119,000 | 114,000 | 119,000 | 434 | 1,190 |
| 2008-05-07 | 110,000 | 116,000 | 107,000 | 112,000 | 512 | 1,120 |
| 2008-05-02 | 103,000 | 105,000 | 101,000 | 102,000 | 348 | 1,020 |
| 2008-05-01 | 102,000 | 110,000 | 99,800 | 102,000 | 891 | 1,020 |
| 2008-04-30 | 96,000 | 103,000 | 95,000 | 103,000 | 560 | 1,030 |
| 2008-04-28 | 94,800 | 95,500 | 91,300 | 93,000 | 658 | 930 |
| 2008-04-25 | 87,900 | 93,000 | 87,300 | 89,800 | 703 | 898 |
| 2008-04-24 | 77,700 | 84,900 | 77,500 | 84,900 | 650 | 849 |
| 2008-04-23 | 75,400 | 77,300 | 75,000 | 75,800 | 275 | 758 |
| 2008-04-22 | 75,200 | 75,300 | 73,800 | 74,400 | 307 | 744 |
| 2008-04-21 | 77,800 | 78,300 | 74,900 | 76,500 | 342 | 765 |
| 2008-04-18 | 78,100 | 81,000 | 73,800 | 74,100 | 750 | 741 |
| 2008-04-17 | 68,500 | 73,100 | 68,300 | 73,100 | 727 | 731 |
| 2008-04-16 | 69,300 | 69,500 | 67,800 | 68,100 | 317 | 681 |
| 2008-04-15 | 69,900 | 70,400 | 68,500 | 69,000 | 204 | 690 |
| 2008-04-14 | 70,600 | 70,700 | 69,900 | 70,000 | 216 | 700 |
| 2008-04-11 | 71,300 | 72,300 | 69,000 | 70,700 | 179 | 707 |
| 2008-04-10 | 73,400 | 73,500 | 71,000 | 71,200 | 236 | 712 |
| 2008-04-09 | 77,800 | 78,000 | 73,500 | 74,100 | 198 | 741 |
| 2008-04-08 | 80,100 | 80,100 | 78,500 | 78,800 | 315 | 788 |
| 2008-04-07 | 82,000 | 82,000 | 80,500 | 80,500 | 274 | 805 |
| 2008-04-04 | 82,000 | 82,100 | 81,000 | 81,000 | 146 | 810 |
| 2008-04-03 | 82,000 | 82,500 | 81,200 | 82,000 | 227 | 820 |
| 2008-04-02 | 81,900 | 84,000 | 81,200 | 81,600 | 307 | 816 |
| 2008-04-01 | 81,100 | 82,000 | 80,100 | 80,300 | 104 | 803 |
| 2008-03-31 | 83,100 | 83,500 | 82,000 | 82,000 | 64 | 820 |
| 2008-03-28 | 83,000 | 84,000 | 82,600 | 84,000 | 74 | 840 |
| 2008-03-27 | 86,900 | 87,000 | 85,000 | 85,000 | 87 | 850 |
| 2008-03-26 | 88,000 | 88,000 | 86,800 | 87,000 | 31 | 870 |
| 2008-03-25 | 90,000 | 90,000 | 87,000 | 88,000 | 59 | 880 |
| 2008-03-24 | 83,500 | 87,000 | 83,200 | 86,000 | 86 | 860 |
| 2008-03-21 | 84,000 | 84,500 | 82,500 | 83,800 | 71 | 838 |
| 2008-03-19 | 84,800 | 87,000 | 83,000 | 83,000 | 50 | 830 |
| 2008-03-18 | 84,500 | 84,500 | 81,500 | 82,000 | 59 | 820 |
| 2008-03-17 | 80,900 | 83,000 | 80,800 | 82,200 | 197 | 822 |
| 2008-03-14 | 96,000 | 96,000 | 88,800 | 89,900 | 154 | 899 |
| 2008-03-13 | 103,000 | 105,000 | 99,000 | 100,000 | 59 | 1,000 |
| 2008-03-12 | 110,000 | 110,000 | 105,000 | 106,000 | 72 | 1,060 |
| 2008-03-11 | 103,000 | 105,000 | 102,000 | 105,000 | 26 | 1,050 |
| 2008-03-10 | 107,000 | 107,000 | 100,000 | 105,000 | 102 | 1,050 |
| 2008-03-07 | 113,000 | 113,000 | 107,000 | 107,000 | 42 | 1,070 |
| 2008-03-06 | 114,000 | 114,000 | 113,000 | 114,000 | 21 | 1,140 |
| 2008-03-05 | 118,000 | 118,000 | 112,000 | 114,000 | 29 | 1,140 |
| 2008-03-04 | 114,000 | 115,000 | 113,000 | 114,000 | 42 | 1,140 |
| 2008-03-03 | 118,000 | 118,000 | 115,000 | 116,000 | 99 | 1,160 |
| 2008-02-29 | 123,000 | 123,000 | 119,000 | 121,000 | 44 | 1,210 |
| 2008-02-28 | 123,000 | 124,000 | 121,000 | 124,000 | 20 | 1,240 |
| 2008-02-27 | 124,000 | 125,000 | 121,000 | 121,000 | 39 | 1,210 |
| 2008-02-26 | 121,000 | 124,000 | 121,000 | 121,000 | 32 | 1,210 |
| 2008-02-25 | 126,000 | 126,000 | 124,000 | 125,000 | 114 | 1,250 |
| 2008-02-22 | 119,000 | 119,000 | 117,000 | 118,000 | 42 | 1,180 |
| 2008-02-21 | 122,000 | 123,000 | 118,000 | 120,000 | 96 | 1,200 |
| 2008-02-20 | 127,000 | 127,000 | 120,000 | 120,000 | 88 | 1,200 |
| 2008-02-19 | 125,000 | 126,000 | 122,000 | 125,000 | 99 | 1,250 |
| 2008-02-18 | 120,000 | 124,000 | 120,000 | 122,000 | 189 | 1,220 |
| 2008-02-15 | 123,000 | 123,000 | 116,000 | 119,000 | 100 | 1,190 |
| 2008-02-14 | 116,000 | 122,000 | 116,000 | 122,000 | 216 | 1,220 |
| 2008-02-13 | 115,000 | 116,000 | 114,000 | 116,000 | 38 | 1,160 |
| 2008-02-12 | 115,000 | 116,000 | 114,000 | 115,000 | 23 | 1,150 |
| 2008-02-08 | 117,000 | 117,000 | 115,000 | 115,000 | 24 | 1,150 |
| 2008-02-07 | 115,000 | 118,000 | 115,000 | 118,000 | 91 | 1,180 |
| 2008-02-06 | 114,000 | 116,000 | 113,000 | 114,000 | 139 | 1,140 |
| 2008-02-05 | 123,000 | 123,000 | 117,000 | 117,000 | 198 | 1,170 |
| 2008-02-04 | 129,000 | 130,000 | 121,000 | 123,000 | 113 | 1,230 |
| 2008-02-01 | 136,000 | 136,000 | 131,000 | 131,000 | 24 | 1,310 |
| 2008-01-31 | 139,000 | 139,000 | 134,000 | 136,000 | 39 | 1,360 |
| 2008-01-30 | 135,000 | 139,000 | 135,000 | 137,000 | 34 | 1,370 |
| 2008-01-29 | 135,000 | 136,000 | 133,000 | 134,000 | 23 | 1,340 |
| 2008-01-28 | 134,000 | 136,000 | 133,000 | 136,000 | 91 | 1,360 |
| 2008-01-25 | 135,000 | 135,000 | 133,000 | 133,000 | 56 | 1,330 |
| 2008-01-24 | 125,000 | 127,000 | 125,000 | 127,000 | 52 | 1,270 |
| 2008-01-23 | 124,000 | 127,000 | 119,000 | 120,000 | 52 | 1,200 |
| 2008-01-22 | 125,000 | 128,000 | 116,000 | 119,000 | 117 | 1,190 |
| 2008-01-21 | 130,000 | 132,000 | 127,000 | 131,000 | 54 | 1,310 |
| 2008-01-18 | 126,000 | 137,000 | 123,000 | 136,000 | 65 | 1,360 |
| 2008-01-17 | 122,000 | 130,000 | 122,000 | 130,000 | 95 | 1,300 |
| 2008-01-16 | 123,000 | 128,000 | 121,000 | 121,000 | 298 | 1,210 |
| 2008-01-15 | 152,000 | 155,000 | 138,000 | 141,000 | 108 | 1,410 |
| 2008-01-11 | 173,000 | 173,000 | 158,000 | 158,000 | 154 | 1,580 |
| 2008-01-10 | 173,000 | 181,000 | 173,000 | 176,000 | 63 | 1,760 |
| 2008-01-09 | 168,000 | 173,000 | 167,000 | 173,000 | 17 | 1,730 |
| 2008-01-08 | 169,000 | 169,000 | 168,000 | 168,000 | 10 | 1,680 |
| 2008-01-07 | 166,000 | 170,000 | 165,000 | 168,000 | 27 | 1,680 |
| 2008-01-04 | 173,000 | 173,000 | 167,000 | 168,000 | 37 | 1,680 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株
